Standard Foods Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	39.000	39.000	38.600	38.700	33.216	266,230
2022-11-02	39.050	39.400	38.900	39.000	33.473	247,242
2022-11-01	38.650	39.150	38.600	39.050	33.516	383,821
2022-10-31	38.600	38.800	38.500	38.650	33.173	232,411
2022-10-28	38.850	38.950	38.600	38.600	33.130	260,169
2022-10-27	38.850	38.950	38.700	38.850	33.345	507,263
2022-10-26	38.300	38.850	38.250	38.750	33.259	572,503
2022-10-25	38.000	38.400	37.700	38.300	32.873	787,548
2022-10-24	37.000	37.650	37.000	37.650	32.315	356,214
2022-10-21	36.900	37.100	36.900	36.950	31.714	391,368
2022-10-20	38.000	38.000	36.850	36.850	31.628	1,874,093
2022-10-19	38.150	38.500	38.150	38.300	32.873	406,761
2022-10-18	37.400	38.400	37.400	38.150	32.744	557,238
2022-10-17	37.200	37.350	36.800	37.350	32.057	382,071
2022-10-14	37.350	37.650	37.250	37.350	32.057	420,554
2022-10-13	37.850	37.850	36.800	36.950	31.714	642,548
2022-10-12	37.650	37.850	37.600	37.850	32.486	317,656
2022-10-11	38.300	38.300	37.550	37.650	32.315	425,150
2022-10-07	38.550	38.550	38.250	38.400	32.958	333,880
2022-10-06	38.600	38.650	38.450	38.600	33.130	321,009
2022-10-05	38.700	38.750	38.300	38.600	33.130	475,804
2022-10-04	38.500	38.700	38.250	38.500	33.044	288,314
2022-10-03	38.150	38.400	38.000	38.200	32.787	461,120
2022-09-30	37.250	38.250	36.750	38.250	32.830	1,008,147
2022-09-29	37.100	37.850	36.550	37.250	31.971	1,267,977
2022-09-28	38.700	38.700	37.000	37.050	31.800	2,159,167
2022-09-27	39.500	39.600	38.500	38.850	33.345	1,281,769
2022-09-26	40.000	40.000	39.500	39.500	33.902	891,421
2022-09-23	40.050	40.200	40.000	40.100	34.417	387,264
2022-09-22	40.450	40.450	39.950	40.050	34.375	726,400
2022-09-21	40.500	40.650	40.300	40.450	34.718	457,157
2022-09-20	40.550	40.600	40.400	40.500	34.761	279,516
2022-09-19	40.700	40.850	40.400	40.550	34.804	299,666
2022-09-16	40.750	41.000	40.500	40.500	34.761	1,177,246
2022-09-15	40.900	40.900	40.650	40.800	35.018	372,191
2022-09-14	40.600	41.150	40.600	40.950	35.147	350,331
2022-09-13	41.200	41.650	41.200	41.350	35.490	477,409
2022-09-12	40.900	41.150	40.800	41.100	35.276	319,676
2022-09-08	40.600	40.900	40.550	40.900	35.104	290,030
2022-09-07	40.800	40.800	40.500	40.550	34.804	490,885
2022-09-06	41.000	41.200	40.900	41.000	35.190	332,393
2022-09-05	41.150	41.200	41.000	41.000	35.190	325,152
2022-09-02	41.000	41.200	40.950	41.100	35.276	332,804
2022-09-01	41.000	41.050	40.700	40.950	35.147	471,050
2022-08-31	41.350	41.350	41.050	41.050	35.233	593,915
2022-08-30	41.100	41.350	41.100	41.350	35.490	426,802
2022-08-29	41.450	41.450	41.050	41.400	35.533	583,058
2022-08-26	41.700	41.850	41.700	41.750	35.834	278,912
2022-08-25	41.300	41.700	41.300	41.650	35.748	365,714
2022-08-24	41.150	41.350	41.100	41.300	35.447	355,469
2022-08-23	41.300	41.350	41.000	41.200	35.362	465,347
2022-08-22	41.400	41.400	41.250	41.350	35.490	185,000
2022-08-19	41.450	41.500	41.300	41.400	35.533	249,226
2022-08-18	41.650	41.650	41.350	41.450	35.576	340,217
2022-08-17	41.350	41.800	41.350	41.650	35.748	408,832
2022-08-16	41.250	41.350	41.150	41.350	35.490	489,992
2022-08-15	40.950	41.400	40.900	41.250	35.405	554,585
2022-08-12	40.800	41.100	40.700	40.950	35.147	716,745
2022-08-11	40.300	40.800	40.300	40.800	35.018	816,430
2022-08-10	40.200	40.500	40.100	40.450	34.718	690,277

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.3400 TWD
2025-07-17	1.4000 TWD
2024-07-18	1.2500 TWD
2023-07-20	1.2900 TWD
2022-07-21	1.9000 TWD
2021-07-26	2.5000 TWD
2020-07-16	2.6500 TWD
2019-07-18	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.